Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
5.44
-0.30 (-5.23%)
At close: Oct 29, 2025, 4:00 PM EDT
5.40
-0.04 (-0.74%)
After-hours: Oct 29, 2025, 6:58 PM EDT

Dominari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.755.845.425.445.44-5.23%193,804
Oct 28, 20255.946.095.725.745.74-5.28%110,019
Oct 27, 20256.076.155.956.066.063.41%128,543
Oct 24, 20256.006.215.855.865.86-2.17%154,295
Oct 23, 20255.656.095.655.995.998.32%115,419
Oct 22, 20255.805.895.485.535.53-6.11%104,486
Oct 21, 20255.896.035.765.895.890.17%141,965
Oct 20, 20255.636.115.585.885.886.52%128,509
Oct 17, 20255.805.805.495.525.52-4.17%109,288
Oct 16, 20256.146.275.705.765.76-4.95%242,364
Oct 15, 20256.256.315.836.066.06-0.16%263,225
Oct 14, 20256.206.375.896.076.07-2.72%203,012
Oct 13, 20256.056.385.936.246.249.28%554,504
Oct 10, 20256.296.435.705.715.71-10.36%307,031
Oct 9, 20256.526.656.256.376.37-1.55%174,934
Oct 8, 20256.666.776.076.476.47-0.92%433,874
Oct 7, 20257.427.426.506.536.53-11.99%595,177
Oct 6, 20257.477.547.217.427.421.78%325,818
Oct 3, 20256.847.486.827.297.298.64%530,047
Oct 2, 20256.897.116.686.716.71-2.47%193,390
Oct 1, 20257.227.436.596.886.88-2.96%342,062
Sep 30, 20257.247.416.957.097.09-2.21%326,271
Sep 29, 20256.937.346.807.257.255.99%417,025
Sep 26, 20256.897.136.646.846.841.94%252,374
Sep 25, 20256.517.136.396.716.71-1.03%330,036
Sep 24, 20257.307.366.726.786.78-6.87%454,430
Sep 23, 20257.138.407.007.287.284.75%1,106,170
Sep 22, 20256.507.096.336.956.957.09%400,983
Sep 19, 20256.406.506.236.496.492.53%258,498
Sep 18, 20256.106.355.976.336.336.03%235,885
Sep 17, 20255.996.205.955.975.97-1.65%168,993
Sep 16, 20256.106.205.956.076.072.36%198,976
Sep 15, 20256.606.695.905.935.93-9.60%346,338
Sep 12, 20256.906.906.506.566.56-5.75%203,196
Sep 11, 20256.707.006.606.966.964.66%215,378
Sep 10, 20257.107.186.606.656.65-4.32%413,918
Sep 9, 20256.197.096.186.956.9514.12%643,743
Sep 8, 20255.886.095.746.096.094.10%121,551
Sep 5, 20255.785.995.615.855.852.99%114,900
Sep 4, 20255.956.045.625.685.68-4.05%112,807
Sep 3, 20255.756.065.735.925.92-1.33%151,916
Sep 2, 20256.116.305.956.005.79-6.54%264,048
Aug 29, 20256.306.446.046.426.192.72%194,643
Aug 28, 20256.486.606.166.256.03-3.40%259,011
Aug 27, 20256.346.566.166.476.241.25%175,342
Aug 26, 20256.316.656.226.396.162.73%251,151
Aug 25, 20256.506.526.156.226.00-4.01%324,082
Aug 22, 20255.736.515.656.486.2515.92%689,684
Aug 21, 20255.505.635.405.595.390.54%154,388
Aug 20, 20255.575.645.235.565.360.36%326,647